Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.88 | 54.34 | 53.39 | 53.66 | 2,733,132 | -0.66(-1.22%) |
Sep 27, 2007 | 54.29 | 54.32 | 53.62 | 54.32 | 2,302,587 | +0.46(+0.85%) |
Sep 26, 2007 | 53.60 | 53.96 | 53.44 | 53.86 | 2,150,208 | +0.74(+1.40%) |
Sep 25, 2007 | 53.06 | 53.20 | 52.47 | 53.12 | 2,132,521 | -0.57(-1.06%) |
Sep 24, 2007 | 53.70 | 53.92 | 53.39 | 53.69 | 1,461,129 | +0.43(+0.80%) |
Sep 21, 2007 | 53.11 | 53.47 | 52.99 | 53.26 | 2,148,888 | +0.76(+1.44%) |
Sep 20, 2007 | 52.74 | 53.03 | 52.04 | 52.51 | 2,780,825 | -0.65(-1.22%) |
Sep 19, 2007 | 53.69 | 53.74 | 52.51 | 53.15 | 4,354,224 | +0.89(+1.70%) |
Sep 18, 2007 | 50.28 | 52.56 | 49.88 | 52.26 | 5,857,899 | +1.79(+3.55%) |
Sep 17, 2007 | 50.49 | 50.72 | 50.06 | 50.47 | 1,668,515 | -0.39(-0.77%) |
Sep 14, 2007 | 50.65 | 51.16 | 50.33 | 50.87 | 2,492,402 | +0.22(+0.44%) |
Sep 13, 2007 | 50.46 | 51.10 | 50.09 | 50.64 | 2,385,114 | +1.06(+2.15%) |
Sep 12, 2007 | 49.18 | 49.96 | 48.84 | 49.58 | 3,830,871 | -0.57(-1.13%) |
Sep 11, 2007 | 49.21 | 50.28 | 49.19 | 50.15 | 1,720,519 | +1.05(+2.14%) |
Sep 10, 2007 | 49.59 | 49.64 | 48.31 | 49.10 | 3,240,939 | -0.31(-0.62%) |
Sep 07, 2007 | 49.87 | 50.01 | 49.01 | 49.41 | 2,550,853 | -1.33(-2.63%) |
Sep 06, 2007 | 50.73 | 51.03 | 50.27 | 50.74 | 1,137,715 | +0.91(+1.84%) |
Sep 05, 2007 | 50.14 | 50.14 | 49.50 | 49.82 | 2,317,771 | -1.18(-2.32%) |
Sep 04, 2007 | 50.27 | 51.39 | 50.20 | 51.01 | 4,339,799 | +0.47(+0.94%) |
Aug 31, 2007 | 50.60 | 51.27 | 50.28 | 50.53 | 3,669,249 | +1.34(+2.72%) |
Aug 30, 2007 | 49.15 | 49.62 | 48.68 | 49.19 | 3,045,932 | -0.57(-1.14%) |
Aug 29, 2007 | 48.50 | 50.10 | 48.44 | 49.76 | 4,308,647 | +2.81(+6.00%) |
Aug 28, 2007 | 48.75 | 48.75 | 46.71 | 46.95 | 3,876,544 | -1.02(-2.14%) |
Aug 27, 2007 | 48.62 | 48.67 | 47.97 | 47.97 | 1,883,343 | -1.02(-2.08%) |
Aug 24, 2007 | 47.95 | 49.08 | 47.82 | 48.99 | 2,949,703 | +1.00(+2.09%) |
Aug 23, 2007 | 48.22 | 48.85 | 47.25 | 47.99 | 3,747,106 | +0.09(+0.18%) |
Aug 22, 2007 | 47.14 | 48.04 | 46.93 | 47.90 | 4,442,425 | +2.03(+4.43%) |
Aug 21, 2007 | 45.90 | 46.21 | 45.52 | 45.87 | 3,076,985 | -0.36(-0.78%) |
Aug 20, 2007 | 46.85 | 46.88 | 45.34 | 46.23 | 5,127,968 | +0.11(+0.24%) |
Aug 17, 2007 | 44.95 | 47.30 | 45.20 | 46.12 | 7,680,372 | +1.75(+3.94%) |
Aug 16, 2007 | 45.39 | 45.08 | 41.47 | 44.37 | 12,055,342 | -1.73(-3.75%) |
Aug 15, 2007 | 47.18 | 47.44 | 45.65 | 46.10 | 5,086,403 | -1.52(-3.20%) |
Aug 14, 2007 | 48.95 | 49.00 | 47.26 | 47.62 | 3,972,034 | -1.50(-3.05%) |
Aug 13, 2007 | 49.57 | 49.98 | 49.11 | 49.12 | 2,800,994 | +0.12(+0.24%) |
Aug 10, 2007 | 48.13 | 49.69 | 47.54 | 49.00 | 5,386,350 | -0.67(-1.35%) |
Aug 09, 2007 | 50.14 | 50.90 | 49.35 | 49.67 | 3,205,139 | -2.53(-4.85%) |
Aug 08, 2007 | 51.29 | 52.80 | 51.29 | 52.20 | 5,976,688 | +1.30(+2.56%) |
Aug 07, 2007 | 50.02 | 51.28 | 49.78 | 50.90 | 4,090,916 | +0.17(+0.33%) |
Aug 06, 2007 | 49.98 | 50.75 | 49.22 | 50.73 | 4,165,643 | +2.10(+4.31%) |
Aug 03, 2007 | 49.48 | 50.72 | 48.52 | 48.63 | 5,632,754 | -2.08(-4.10%) |
Aug 02, 2007 | 51.65 | 51.67 | 50.15 | 50.72 | 1,815,265 | -0.06(-0.11%) |
Aug 01, 2007 | 50.34 | 51.24 | 48.92 | 50.77 | 9,299,016 | -1.24(-2.38%) |
Jul 31, 2007 | 51.95 | 53.62 | 51.68 | 52.01 | 4,465,963 | -0.50(-0.95%) |
Jul 30, 2007 | 51.17 | 53.01 | 51.57 | 52.51 | 3,375,119 | +1.93(+3.82%) |
Jul 27, 2007 | 51.24 | 51.99 | 50.46 | 50.57 | 5,007,970 | -0.99(-1.91%) |
Jul 26, 2007 | 52.51 | 53.29 | 50.75 | 51.56 | 7,343,477 | -2.80(-5.15%) |
Jul 25, 2007 | 54.63 | 54.85 | 53.63 | 54.36 | 3,016,884 | +0.79(+1.47%) |
Jul 24, 2007 | 54.13 | 54.46 | 53.15 | 53.57 | 3,000,376 | -1.14(-2.09%) |
Jul 23, 2007 | 54.38 | 54.83 | 54.31 | 54.71 | 1,209,214 | +1.21(+2.25%) |
Jul 20, 2007 | 54.28 | 54.28 | 52.85 | 53.51 | 2,399,148 | +0.35(+0.65%) |
Jul 19, 2007 | 52.86 | 53.32 | 52.86 | 53.16 | 2,334,464 | +0.54(+1.02%) |
Jul 18, 2007 | 52.35 | 53.02 | 52.15 | 52.62 | 2,240,390 | -0.75(-1.40%) |
Jul 17, 2007 | 53.07 | 53.53 | 53.07 | 53.37 | 1,392,861 | +0.04(+0.07%) |
Jul 16, 2007 | 54.35 | 54.35 | 53.21 | 53.33 | 2,485,022 | -0.75(-1.38%) |
Jul 13, 2007 | 54.00 | 54.27 | 53.88 | 54.08 | 1,874,770 | +0.87(+1.63%) |
Jul 12, 2007 | 52.26 | 53.21 | 52.26 | 53.21 | 2,347,735 | +1.58(+3.07%) |
Jul 11, 2007 | 51.40 | 51.73 | 51.20 | 51.63 | 1,283,799 | +0.55(+1.08%) |
Jul 10, 2007 | 51.33 | 51.79 | 50.93 | 51.08 | 2,705,297 | -0.69(-1.33%) |
Jul 09, 2007 | 51.75 | 51.93 | 51.56 | 51.76 | 1,480,155 | +0.36(+0.71%) |
Jul 06, 2007 | 51.10 | 51.62 | 50.83 | 51.40 | 1,744,627 | +1.08(+2.15%) |
Jul 05, 2007 | 50.40 | 51.04 | 49.95 | 50.32 | 1,737,651 | +0.77(+1.56%) |
Jul 03, 2007 | 49.08 | 49.75 | 49.08 | 49.55 | 985,586 | +0.66(+1.35%) |